Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Education Resources Inc (TSV: CHN )

0.0200 UNCHANGED
Last Price Updated: 3:55 PM EDT, Jul 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 1.100 1.120 1.070 1.070 39,625 -0.02(-1.83%)
Sep 28, 2006 0.8300 1.090 0.7800 1.090 142,999 +0.29(+36.25%)
Sep 27, 2006 0.8200 0.8200 0.8000 0.8000 6,500 -0.01(-1.23%)
Sep 26, 2006 0.8100 0.8100 0.8100 0.8100 1,025 +0.02(+2.53%)
Sep 25, 2006 0.8100 0.8500 0.7800 0.7900 21,000 +0.00(+0.00%)
Sep 22, 2006 0.7900 0.8000 0.6900 0.7900 18,000 -0.01(-1.25%)
Sep 21, 2006 0.8000 0.8000 0.8000 0.8000 18,000 -0.01(-1.23%)
Sep 20, 2006 0.8100 0.8100 0.7000 0.8100 55,385 -0.02(-2.41%)
Sep 19, 2006 0.8300 0.8300 0.8200 0.8300 31,200 +0.01(+1.22%)
Sep 18, 2006 0.9000 0.9000 0.8200 0.8200 25,700 -0.11(-11.83%)
Sep 15, 2006 0.9700 0.9700 0.9300 0.9300 4,900 -0.05(-5.10%)
Sep 14, 2006 1.010 1.010 0.9800 0.9800 23,600 -0.05(-4.85%)
Sep 13, 2006 1.030 1.040 0.9500 1.030 135,530 +0.02(+1.98%)
Sep 12, 2006 1.010 1.010 1.010 1.010 4,000 +0.00(+0.00%)
Sep 11, 2006 1.050 1.050 1.010 1.010 4,430 -0.04(-3.81%)
Sep 08, 2006 1.020 1.060 1.020 1.050 16,013 +0.03(+2.94%)
Sep 06, 2006 1.050 1.050 1.010 1.020 17,125 -0.01(-0.97%)
Sep 05, 2006 1.100 1.100 1.030 1.030 21,100 -0.09(-8.04%)
Sep 01, 2006 1.050 1.120 1.050 1.120 12,850 +0.07(+6.67%)
Aug 31, 2006 1.030 1.080 1.030 1.050 10,112 +0.04(+3.96%)
Aug 30, 2006 1.050 1.080 1.010 1.010 182,440 +0.00(+0.00%)
Aug 29, 2006 1.060 1.060 1.010 1.010 71,950 -0.04(-3.81%)
Aug 28, 2006 1.050 1.050 1.050 1.050 5,950 +0.00(+0.00%)
Aug 25, 2006 1.150 1.150 1.050 1.050 400 -0.02(-1.87%)
Aug 24, 2006 1.070 1.070 1.070 1.070 400 -0.02(-1.83%)
Aug 23, 2006 1.100 1.150 1.080 1.090 35,800 -0.09(-7.63%)
Aug 22, 2006 1.220 1.220 1.100 1.180 6,570 +0.06(+5.36%)
Aug 21, 2006 1.200 1.200 1.120 1.120 8,000 -0.12(-9.68%)
Aug 18, 2006 1.100 1.240 1.100 1.240 7,000 +0.16(+14.81%)
Aug 17, 2006 1.150 1.150 1.040 1.080 105,300 -0.06(-5.26%)
Aug 16, 2006 1.100 1.140 1.100 1.140 7,500 +0.01(+0.88%)
Aug 15, 2006 1.180 1.250 1.120 1.130 31,650 -0.06(-5.04%)
Aug 14, 2006 1.420 1.420 1.190 1.190 41,010 -0.21(-15.00%)
Aug 11, 2006 1.200 1.400 1.170 1.400 74,010 +0.24(+20.69%)
Aug 10, 2006 1.250 1.250 1.160 1.160 14,000 +0.06(+5.45%)
Aug 09, 2006 1.100 1.260 1.050 1.100 29,100 +0.05(+4.76%)
Aug 08, 2006 1.050 1.050 1.010 1.050 47,200 +0.04(+3.96%)
Aug 07, 2006 1.030 1.030 1.010 1.010 19,000 +0.00(+0.00%)
Aug 04, 2006 1.030 1.030 1.010 1.010 19,000 +0.00(+0.00%)
Aug 03, 2006 1.010 1.010 1.010 1.010 26,250 +0.00(+0.00%)
Aug 02, 2006 1.010 1.030 1.010 1.010 56,000 -0.01(-0.98%)
Aug 01, 2006 1.020 1.020 1.020 1.020 3,400 +0.00(+0.00%)
Jul 31, 2006 1.030 1.100 1.020 1.020 19,200 -0.07(-6.42%)
Jul 28, 2006 1.040 1.090 1.040 1.090 26,000 +0.08(+7.92%)
Jul 27, 2006 1.010 1.020 1.010 1.010 7,037 +0.01(+1.00%)
Jul 26, 2006 1.010 1.010 1.000 1.000 8,400 -0.15(-13.04%)
Jul 25, 2006 1.150 1.150 1.000 1.150 32,400 +0.03(+2.68%)
Jul 24, 2006 1.100 1.120 1.000 1.120 26,500 +0.00(+0.00%)
Jul 21, 2006 1.020 1.120 1.020 1.120 7,775 +0.11(+10.89%)
Jul 20, 2006 1.040 1.040 1.010 1.010 7,562 -0.02(-1.94%)
Jul 19, 2006 1.070 1.070 1.030 1.030 16,000 -0.02(-1.90%)
Jul 18, 2006 1.050 1.080 1.040 1.050 16,600 -0.10(-8.70%)
Jul 17, 2006 1.100 1.190 1.040 1.150 51,000 +0.10(+9.52%)
Jul 14, 2006 1.090 1.150 1.050 1.050 12,890 -0.04(-3.67%)
Jul 13, 2006 1.100 1.100 1.090 1.090 600 -0.01(-0.91%)
Jul 12, 2006 1.080 1.100 1.080 1.100 8,000 +0.02(+1.85%)
Jul 11, 2006 1.050 1.080 1.050 1.080 3,500 +0.03(+2.86%)
Jul 10, 2006 1.100 1.100 1.040 1.050 39,000 -0.05(-4.55%)
Jul 07, 2006 1.100 1.100 1.100 1.100 15,600 -0.07(-5.98%)
Jul 06, 2006 1.170 1.170 1.050 1.170 55,050 +0.07(+6.36%)
Jul 05, 2006 1.150 1.200 1.050 1.100 87,300 -0.01(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.